[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOV":3,"homepage-market-summary":30,"stock-historical-HOV":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HOV","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hovnanian Enterprises, Inc. Class A","NYSE",null,"OPERATIVE BUILDERS","Hovnanian Enterprises Inc conducts all of its homebuilding and financial services operations. The company designs, constructs, markets, and sells single-family detached homes, attached townhomes and condominiums, urban infill, and active lifestyle homes in planned residential developments. It has two distinct operations: homebuilding and financial services. Its homebuilding operations are divided geographically into three segments: Northeast, which includes Delaware, Maryland, New Jersey, Ohio, Pennsylvania, Virginia, and West Virginia; Southeast, which includes Florida, Georgia, and South Carolina; and West, which includes Arizona, California, and Texas. The firm generates maximum revenue from the West Segment.","1,891","Matawan, NJ",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},111.69,115.2,111.0147,116.2,-4.51,-3.88,88251.633136,4859,112.6498,148.48,91.52,116408.43908487252,35.4,8796,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},162.059998,85.69,120473,43972718.210303,15.24,"2025-04-23",[184,185,195,206,216,226,236,247,258,269,280,291,300,310,321,332,342,353,364,374,385,396,407,417,428,439,450,461,471,482,493,503,514,525,535,545,555,565,575,586,596,606,617,628,639,649,659,670,678,689,700,710,721,731,742,753,761,769,776,785,793,800,808,815,823,831,839,847,855,863,871,880,888,897,904,912,921,928,937,944,952,961,968,976,985,993,1002,1011,1019,1028,1036,1045,1054,1063,1071,1080,1088,1097,1106,1115,1123,1130,1137,1146,1154,1163,1172,1180,1189,1196,1203,1211,1220,1227,1235,1243,1251,1258,1266,1273,1280,1286,1295,1303,1311,1318,1325,1334,1342,1349,1357,1365,1373,1382,1389,1397,1403,1411,1419,1427,1434,1440,1447,1456,1465,1473,1480,1488,1497,1503,1511,1517,1525,1533,1541,1550,1557,1564,1571,1578,1586,1594,1602,1608,1617,1626,1633,1642,1650,1658,1665,1672,1680,1686,1694,1702,1711,1719,1725,1732,1740,1748,1757,1765,1771,1778,1786,1794,1801,1810,1817,1825,1832,1839,1847,1855,1863,1872,1879,1886,1893,1899,1906,1914,1923,1929,1935,1943,1950,1959,1967,1975,1983,1989,1995,2003,2009,2016,2025,2031,2037,2043,2047,2055,2060,2066,2072,2079,2087,2095,2101,2108,2115,2121,2128,2134,2140,2147,2156,2163,2171,2179,2186,2191,2199,2207,2212,2219,2225,2234,2242,2250,2257,2265,2272,2278,2283,2289,2297,2305,2314,2323,2332,2341,2349,2356,2364,2373,2382,2391,2399,2406,2415,2423,2431,2439,2446,2453,2462,2470,2478,2487,2495,2503,2511,2519,2526,2533,2542,2551,2557,2564,2572,2578,2586,2594,2603,2608,2614,2621,2629,2637,2646,2654,2660,2666,2673,2680,2686,2695,2702,2709,2718,2724,2733,2741,2747,2755,2762,2767,2774,2781,2787,2793,2800,2807,2815,2822,2830,2837,2845,2854,2863,2871,2878,2885,2893,2899,2906,2913,2920,2928,2937,2944,2950,2959,2967,2976,2982,2989,2996,3004,3010,3017,3024,3032,3039,3045,3052,3060,3064,3070,3077,3082,3088],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",120.31,120.79,114.05,1.19,1.03,135534.139932,5303,116.2943,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",109.68,115.23,107.11,115.01,3.84,3.45,116251.562846,5276,112.4048,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",114.16,110.6,111.17,-1.02,-0.91,68276.72186,3814,111.6841,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",114.35,110.99,112.19,-1.29,-1.14,76506.542963,5058,112.158,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",112.76,116.1775,113.48,-1.67,-1.45,93019.99684,5252,114.5585,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",114.63,116.305,112.9175,115.15,2.21,1.96,91603.89763,3949,114.5151,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",116,116.075,112.83,112.94,-2.3,-2,76935.731154,4958,114.106,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",117.7,119,114.585,115.24,-3.72,-3.13,126839.044903,5560,116.8814,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",118.79,120.3,116.99,118.96,3.7,3.21,136681.431933,6020,118.7428,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",115.97,117.14,113.8275,115.26,1.08,0.95,83407.88996,4709,115.7185,{"date":292,"open":260,"high":260,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",113.01,114.18,-2.34,-2.01,184498.300416,4661,114.2759,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",120.05,116.5,116.52,0.42,0.36,77204.76776,5063,117.7668,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",119.93,120.21,113.86,116.1,-2.26,-1.91,85743.57562,5561,117.0416,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",117.18,119.25,116.02,118.36,0.89,0.76,108963.148066,5645,117.9384,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",113.94,119.05,117.47,1.55,1.34,97283.315136,6270,117.0918,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",115.4,117.205,115.02,115.92,2.63,2.32,75697.572296,5546,115.9687,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",113.63,115.56,112.43,113.29,-3.05,-2.62,117645.093053,6417,113.6303,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":296,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",118.68,120.64,115.11,116.34,-1.7,95766.695469,4981,117.3284,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",121.29,121.78,118.15,118.35,-4.44,-3.62,83460.938216,3884,119.538,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",121.15,124.17,120.15,122.79,1.57,1.3,99893.291503,4239,122.0532,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",121.06,122.8525,118.21,121.22,3.53,3,172316.249598,5582,120.4319,{"date":408,"open":367,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",120.925,117.365,117.69,-1.75,-1.47,140591.038526,6296,119.1313,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",121.25,123.83,119.342,119.44,-4.69,-3.78,126098.840369,6454,121.74,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",127.82,128.6,123.47,124.13,-5.64,-4.35,172536.907893,7545,126.0567,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",127.66,130.11,126.56,129.77,3.05,2.41,142861.212672,4920,128.7027,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",126.13,130,125.66,126.72,-1.6,-1.25,117960.761497,5376,127.3074,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",125.78,129.63,128.32,0.78,0.61,97840.320742,4660,128.4088,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",129.32,129.7099,126.24,127.54,1.49,1.18,121301.239463,5291,127.8074,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",133,139.34,125.28,126.05,-5.36,-4.08,158865.866462,7495,130.4164,{"date":494,"open":324,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",135.92,117.78,131.41,13.28,11.24,275477.145815,9517,130.6661,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",119.99,121.27,106.41,118.13,-9.54,-7.47,214566.809508,9043,114.634,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",128.89,132.25,125.72,127.67,3.17,2.55,158553.967011,6315,129.33,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",132.2,123.735,124.5,-6.19,-4.74,147535.062095,5803,125.8831,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",135.47,129.44,130.69,-3.36,-2.51,75715.315328,5610,130.9225,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":370,"volume":552,"transactions":553,"vwap":554},"2026-08-14",135.17,137.6,133.41,134.05,-2.32,146927.259168,6350,134.604,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":111,"volume":562,"transactions":563,"vwap":564},"2026-08-13",138.04,138.81,135.06,136.37,0.97,89362.323548,3887,136.5999,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",139.4,133.485,135.4,-1.96,-1.43,170513.403474,5175,135.7155,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",133.68,138.905,132.68,137.36,5.66,4.3,104853.503456,4351,136.4269,{"date":587,"open":588,"high":589,"low":453,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",135.21,137.89,131.7,-6.08,-4.41,120813.658579,5483,132.2862,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",136.65,140.9999,137.78,3.15,2.34,75109.426649,4316,138.6798,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",136.27,137.69,132.12,134.63,-3.31,-2.4,91721.827685,5077,134.7383,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",135.61,141.09,134.61,137.94,1.64,1.2,150933.817725,7166,138.0517,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",132.61,136.5099,132.16,136.3,5.92,4.54,140095.093207,4738,135.3049,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",126.77,131.5,130.38,6.48,5.23,110654.038868,5432,129.4752,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",128.84,123.33,123.9,-5.46,-4.22,229501.009687,5883,126.0612,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",134.55,135.425,128.37,129.36,-3.54,-2.66,224292.496338,6831,130.7358,{"date":671,"open":550,"high":622,"low":672,"close":673,"change":381,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",132.39,132.9,-2.65,254605.716048,7404,134.9046,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",136.38,140.02,135.145,136.52,3.03,2.27,298053.338823,8456,137.4184,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",134.91,138.99,133.13,133.49,-0.4,-0.3,163060.807077,7147,135.1735,{"date":701,"open":702,"high":703,"low":643,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",131.98,134.65,133.89,3.01,2.3,122688.973857,6559,133.2794,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",129.98,134.98,127.5771,130.88,-0.78,-0.59,130646.076873,6322,129.5999,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":647,"vwap":730},"2026-07-22",128.36,132.99,128.29,131.66,3.19,2.48,106745.529079,131.2359,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",126.46,129.07,125,128.47,1.14,0.9,99949.406318,4716,127.9517,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",131.54,131.65,126.3,127.33,-4.37,-3.32,128704.476173,9939,128.1353,{"date":754,"open":755,"high":756,"low":757,"close":590,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":590},"2026-07-17",134.86,138.039993,128.71001,-4.65,-3.41,159400,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-16",131.85001,139,136.35001,4.15,3.14,166600,{"date":770,"open":771,"high":772,"low":771,"close":527,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":527},"2026-07-15",129.12,133.57001,3.44,2.67,89300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-14",127.5,129.16,124.87,128.75999,3.46,2.76,125200,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":254,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-13",128.62,128.92,124.25,125.3,-1.57,73100,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":337,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-10",126.26,131.38,127.3,1.23,67100,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":782,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-09",122.87,127.27,121.77,125.75,2.83,102500,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":424,"volume":814,"transactions":9,"vwap":812},"2026-07-08",125.18,121.34,122.29,-4.8,88800,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-07",129.72,127.010002,127.089996,-2.74,-2.11,75600,{"date":824,"open":825,"high":537,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-06",135.39,128.59,129.83,-4.7,-3.49,129600,{"date":832,"open":833,"high":834,"low":539,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-02",134.33,134.69,134.53,-0.48,-0.36,103200,{"date":840,"open":841,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-01",139.94,143.67999,135.0099945,-7.4,-5.2,191600,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":820,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-30",144.21001,144.73,138.27,142.41,-1.89,171800,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":613,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-29",146.64,148.19,141.11,145.14999,-1.63,98300,{"date":864,"open":865,"high":25,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-26",142.5,140,147.55,5.67,4,212800,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-25",142.69,147.78999,139.17,141.88,-0.03,-0.02,198100,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-24",128.99001,146.57001,141.91,14.42,11.31,187900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-23",124.45,128.42,124.010002,127.49,1.9,1.51,126200,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":530,"percent_change":828,"volume":903,"transactions":9,"vwap":902},"2026-06-22",131.070007,133.52,124.99,125.59,155100,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-18",123.42,134.050003,131.78,10.91,9.03,196800,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-17",120.99,127.77,118.61,120.87,-0.17,-0.14,218800,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":190,"percent_change":126,"volume":927,"transactions":9,"vwap":926},"2026-06-16",120.92,124.7,119.28,121.040001,116400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",123.13,125.2,119.089996,119.85,-0.87,-0.72,89000,{"date":938,"open":249,"high":939,"low":249,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-12",125.99,120.72,-0.15,-0.12,99500,{"date":945,"open":946,"high":947,"low":948,"close":917,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":917},"2026-06-11",112.26,121.16,110.96,8.95,8,109900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-10",114,114.67,111.25,111.92,-2.08,-1.82,112900,{"date":962,"open":963,"high":964,"low":963,"close":954,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":954},"2026-06-09",108.73,115.28,5.99,5.55,111900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":212,"volume":975,"transactions":9,"vwap":973},"2026-06-08",109.45,111.77,107.72,108.010002,-0.99,104300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-05",110.33,111.84,107.81,109,-2.79,-2.5,55700,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":477,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-06-04",111.95,113.5,110.51,111.79,1.35,56900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-03",112.78,114.4,108.099998,110.3,-4.56,-3.97,94900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-02",111.26,117.45,111.14,114.86,2.08,1.84,74000,{"date":1012,"open":1013,"high":1014,"low":1015,"close":995,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":995},"2026-06-01",112.51,116.19,112,2.42,2.19,83700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-29",111,112.7,109.44,110.36,-1.04,-0.93,123300,{"date":1029,"open":1021,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-28",113.78,108.64,111.4,-1.35,-1.2,81000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-27",112.88,117.75,111.85,112.75,1.77,1.59,83000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-26",106.55,111.15,105.37,110.98,5.75,5.46,117300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-22",115.46,116.98,103.67,105.23,-10.23,-8.86,205300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1056,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1056},"2026-05-21",101.76,116.080002,97.12,17.45,17.8,285000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-20",95.74,99.58,95.35,98.010002,3.9,4.14,180000,{"date":1081,"open":1082,"high":1083,"low":26,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-19",95,96.5,94.11,-2.55,-2.64,116100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-18",97,99.089996,95.33,96.66,0.5,0.52,143200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-15",101.55,102.99,96.11,96.16,-6.42,-6.26,147500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-14",105.25,106.49,101.23,102.58,-0.67,-0.65,122300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":88,"volume":1122,"transactions":9,"vwap":1120},"2026-05-13",103.23,103.91,101.79,103.25,-0.25,81600,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":758,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-12",108.54,103,103.5,-4.3,95900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1132,"change":305,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1132},"2026-05-11",108.15,109.27,106.65,0.39,55200,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-08",109.36,110.7,105.67,107.73,-0.55,-0.51,96300,{"date":1147,"open":1148,"high":1149,"low":972,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-07",110.15,111.099998,108.28,-1.22,-1.11,122000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-06",109.07,112.28,108.13,109.5,3.96,3.75,139500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-05",101.2,106.72,100.25,105.54,5.26,5.25,97200,{"date":1173,"open":1174,"high":1175,"low":1091,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-04",109.28,112.4,100.28,-10.18,-9.22,145200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-01",112.56,113.019997,108.97,110.46,-1.98,-1.76,85900,{"date":1190,"open":1191,"high":358,"low":1192,"close":1193,"change":1194,"percent_change":162,"volume":1195,"transactions":9,"vwap":1193},"2026-04-30",112.84,110,112.44,0.98,87200,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-29",115.68,111.46,-5.77,-4.92,87000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":286,"volume":1210,"transactions":9,"vwap":1208},"2026-04-28",117.15,118.99,115.010002,117.23,1.25,118600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-27",117.93,119.3,114.36,115.98,-1.15,-0.98,130800,{"date":1221,"open":1222,"high":387,"low":1223,"close":1224,"change":820,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-24",119.13,116.22,117.13,-2.29,108200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":412,"volume":1234,"transactions":9,"vwap":1232},"2026-04-23",121.56,121.73,116.47,119.87,-2.13,92300,{"date":1236,"open":1237,"high":780,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-22",123.78,121.82,122,0.31,0.25,96500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":60,"volume":1250,"transactions":9,"vwap":1248},"2026-04-21",122.26,125.5,118.49,121.69,1.26,132700,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1161,"volume":1257,"transactions":9,"vwap":1255},"2026-04-20",114.6,120.97,120.43,4.35,121200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1066,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1066},"2026-04-17",108.07,118.4,108.029999,11.37,10.86,119400,{"date":1267,"open":1268,"high":1192,"low":1269,"close":1270,"change":1271,"percent_change":974,"volume":1272,"transactions":9,"vwap":1270},"2026-04-16",105.76,104.53,104.71,-1.05,101800,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1268,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1268},"2026-04-15",110.82,105.66,-4.32,-3.92,80700,{"date":1281,"open":1260,"high":1282,"low":1260,"close":1283,"change":337,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-14",112.45,110.080002,1.43,94200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-13",104,109.26,101.58,108.53,3.93,3.76,135700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-10",111.8,112.6,104.6,-7.55,-6.73,149200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":934,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-04-09",110.010002,114.44,108.68,112.15,-0.77,123600,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1183,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1183},"2026-04-08",110.5,116.3,6.73,6.33,122200,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1114,"transactions":9,"vwap":1322},"2026-04-07",114.71,104.99,106.29,-6.62,-5.86,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-06",109.86,113.65,108.78,112.91,2.07,1.87,108600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1113,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-04-02",109.2,112.33,107,110.84,-0.58,69500,{"date":1343,"open":1344,"high":1328,"low":1345,"close":1346,"change":1347,"percent_change":1095,"volume":1348,"transactions":9,"vwap":1346},"2026-04-01",110.32,108.62,111.49,0.58,147600,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-31",107.77,111.82,110.91,3.57,3.33,200100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1094,"volume":1364,"transactions":9,"vwap":1362},"2026-03-30",108.61,110.41,106.7,107.34,0.53,168300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-27",110.18,111.07,106.81,-4.46,-4.01,115100,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-26",110.74,113.4,109.42,111.27,-1.07,-0.95,93600,{"date":1383,"open":252,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":894,"volume":1388,"transactions":9,"vwap":1386},"2026-03-25",113,108.33,112.34,2.1,102300,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":72,"volume":1396,"transactions":9,"vwap":1394},"2026-03-24",107.97,111.42,107.46,110.24,0.23,100500,{"date":1398,"open":997,"high":1021,"low":1399,"close":1305,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1305},"2026-03-23",107.9,5.96,5.73,94400,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-20",108.26,102.9,104.050003,-3.38,-3.15,246100,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":887,"transactions":9,"vwap":1416},"2026-03-19",104.65,108.080002,103.81,107.43,2.26,2.15,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-18",110.29,104.18,105.17,-2.45,-2.28,112600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":877,"percent_change":877,"volume":1433,"transactions":9,"vwap":1432},"2026-03-17",108.23,109.25,106.38,107.62,106000,{"date":1435,"open":1436,"high":1050,"low":1437,"close":1438,"change":738,"percent_change":1439,"volume":1226,"transactions":9,"vwap":1438},"2026-03-16",107.66,105.68,107.65,0.84,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":174,"percent_change":287,"volume":1446,"transactions":9,"vwap":1445},"2026-03-13",107.16,108.79,105.45,106.75,66600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-12",104.77,106.89,104.4,105.75,-1.37,-1.28,97100,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-11",108.98,110.14,105.010002,107.12,-1.83,-1.68,44000,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":212,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-10",109.38,112.68,107.91,108.95,-0.83,78400,{"date":1474,"open":1192,"high":1475,"low":1476,"close":1327,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1327},"2026-03-09",111.13,104.83,-3.02,-2.68,77000,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1038,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1038},"2026-03-06",113.88,115.47,110.27,-0.31,-0.27,97900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-05",116.050003,116.78,110.63,113.19,-4.1,-3.5,151800,{"date":1498,"open":1499,"high":1500,"low":1066,"close":1501,"change":820,"percent_change":1425,"volume":1502,"transactions":9,"vwap":1501},"2026-03-04",122.059998,124.8,117.29,77500,{"date":1504,"open":1505,"high":1506,"low":1207,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-03",117.25,121.42,120.029999,-0.84,-0.69,78700,{"date":1512,"open":1513,"high":432,"low":1514,"close":917,"change":1515,"percent_change":424,"volume":1516,"transactions":9,"vwap":917},"2026-03-02",121.71,117.61,-4.75,90000,{"date":1518,"open":1519,"high":663,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-27",126.07,123,125.62,-0.68,-0.54,61100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":746,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":746},"2026-02-26",126.75,129.92,123.029999,0.22,0.17,59000,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":727,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-25",122.88,131.56,120.080002,126.080002,2.6,127300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-24",123.94,127.9,122.019997,122.89,-1.24,-1,128500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":433,"change":1555,"percent_change":1556,"volume":1234,"transactions":9,"vwap":433},"2026-02-23",129.66,135,122.5,-5.53,-4.27,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1552,"change":1562,"percent_change":1471,"volume":1563,"transactions":9,"vwap":1552},"2026-02-20",131.23,133.39999,127.029999,-1.08,78200,{"date":1565,"open":1566,"high":1567,"low":1552,"close":1568,"change":1144,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-02-19",131.3,132.84,130.74001,-0.39,50400,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1576,"percent_change":46,"volume":1577,"transactions":9,"vwap":1575},"2026-02-18",129.050003,134.070007,131.25,1.13,56400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-17",128.16,131.64999,124.81,130.12,-0.01,74100,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-13",127.28,133.45,130.13,5.35,4.29,91400,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":758,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-02-12",129.95,133.42,123.36,124.78,-3.59,113900,{"date":1603,"open":817,"high":1604,"low":1605,"close":1606,"change":821,"percent_change":456,"volume":1607,"transactions":9,"vwap":1606},"2026-02-11",133.17999,126.85,129.42999,101500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-10",128.25,133.17,125.49,131.53999,4.8,3.79,105000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-09",126.019997,129.41,124.34,126.74,0.86,0.68,138600,{"date":1627,"open":947,"high":1628,"low":1629,"close":1630,"change":402,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-02-06",125.98,120.46,125.88,2.89,130200,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-05",123.24,124.69,120.7,122.35,-0.76,-0.62,103000,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-04",118.55,126.089996,123.11,6.82,5.86,147700,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":766,"volume":1657,"transactions":9,"vwap":1655},"2026-02-03",111.43,122.95,111.21,116.29,4.63,165000,{"date":1659,"open":1015,"high":1660,"low":1661,"close":1662,"change":974,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-02-02",114.92,108.92,111.66,-0.88,122700,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":316,"volume":1129,"transactions":9,"vwap":1670},"2026-01-30",114.29,117,110.65,112.65,-2.61,{"date":1673,"open":1674,"high":1675,"low":1676,"close":285,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":285},"2026-01-29",114.66,117.07,112.3,2.54,2.25,103800,{"date":1681,"open":1682,"high":1683,"low":1475,"close":1684,"change":1340,"percent_change":1144,"volume":1685,"transactions":9,"vwap":1684},"2026-01-28",112.77,114.24,112.72,65900,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-27",114.87,111.37,113.3,-0.92,-0.81,84200,{"date":1695,"open":1668,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-26",117.010002,113.14,114.22,-1.9,-1.64,78800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-23",121.33,122.11,115.49,116.12,-6.28,-5.13,93700,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":316,"volume":1718,"transactions":9,"vwap":1716},"2026-01-22",126.35,127.99,120.74,122.4,-2.83,90400,{"date":1720,"open":1721,"high":1713,"low":1722,"close":1723,"change":1656,"percent_change":201,"volume":1724,"transactions":9,"vwap":1723},"2026-01-21",121.12,118,125.23,67600,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":254,"volume":1718,"transactions":9,"vwap":1730},"2026-01-20",118.58,122.66,118.26,120.6,-2.46,{"date":1733,"open":1734,"high":1735,"low":1728,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-16",124.61,126.84,123.059998,-2.41,-1.92,110500,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":73,"volume":1747,"transactions":9,"vwap":1745},"2026-01-15",124.38,125.64,119.8,125.47,1.7,76300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-14",126.040001,126.39,120.73,123.77,-3.51,-2.76,107800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1588,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1588},"2026-01-13",122.39,127.61,120.9,3.82,3.09,122600,{"date":1766,"open":312,"high":454,"low":1767,"close":1768,"change":783,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2026-01-12",119.82,123.46,2.29,102600,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1637,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1637},"2026-01-09",110.029999,121.97,14.53,13.69,141600,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-08",97.029999,107.38,106.17,7.8,7.93,145100,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1186,"volume":1793,"transactions":9,"vwap":1791},"2026-01-07",102.010002,102.28,98.07,98.37,-1.99,115900,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1417,"percent_change":706,"volume":1800,"transactions":9,"vwap":1799},"2026-01-06",97.6,100.71,96,100.36,73800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-05",96.76,99.65,96.51,98.099998,0.32,0.33,84300,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1241,"volume":1446,"transactions":9,"vwap":1815},"2026-01-02",98,98.88,95.75,97.78,0.24,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-31",98.51,99.010002,97.019997,97.54,-2.33,62900,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1831,"volume":1279,"transactions":9,"vwap":1830},"2025-12-30",99.31,100.94,98.19,99.87,0.51,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1737,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-29",101.72,97.96,99.36,-2.37,106300,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1842,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1842},"2025-12-26",101.019997,101.77,99.26,0.7,0.69,58700,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":767,"volume":1854,"transactions":9,"vwap":1852},"2025-12-24",97.98,101.51,97.89,101.07,3.08,83300,{"date":1856,"open":1857,"high":1827,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-23",98.54,97.33,97.99,-0.41,-0.42,88500,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-22",102.5,103.7,98.059998,98.4,-4.64,-4.5,94700,{"date":1873,"open":1444,"high":1444,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-19",99.9,103.040001,-2.99,-2.82,175400,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1217,"percent_change":1379,"volume":1885,"transactions":9,"vwap":1884},"2025-12-18",108,110.17,105.77,106.029999,75800,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1547,"percent_change":222,"volume":1892,"transactions":9,"vwap":1891},"2025-12-17",106.39,109.69,104.84,107.18,95700,{"date":1894,"open":1891,"high":1895,"low":1891,"close":1896,"change":1094,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-12-16",110.9,108.42,0.46,150700,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":126,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-12-15",107.85,110.75,107.92,0.93,112000,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":162,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-12-12",105.52,108.31,104.45,106.93,0.83,123500,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-11",101.39,106.07,101.040001,106.050003,5.48,5.45,164000,{"date":1924,"open":1925,"high":1288,"low":1926,"close":1927,"change":287,"percent_change":287,"volume":1928,"transactions":9,"vwap":1927},"2025-12-10",99.69,99.15,100.57,167700,{"date":1930,"open":1798,"high":1176,"low":1798,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-09",99.62,3.34,3.47,111300,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-08",105.85,95.97,96.28,-7.38,-7.12,204100,{"date":1944,"open":1945,"high":1946,"low":1834,"close":1947,"change":1948,"percent_change":941,"volume":1949,"transactions":9,"vwap":1947},"2025-12-05",103.14,107.13,103.66,-0.16,129800,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-04",123.019997,125.45,102.83,103.82,-30.16,-22.51,294800,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-03",129.23,135.84,133.98,4.5,3.48,97700,{"date":1968,"open":1969,"high":517,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-02",129.78999,126.5,129.48,0.14,0.11,99300,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":370,"volume":1982,"transactions":9,"vwap":1980},"2025-12-01",129.60001,133.22,128.82001,129.34,-2.24,106900,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":456,"percent_change":1034,"volume":1988,"transactions":9,"vwap":1987},"2025-11-28",132.83,129.13,131.58,50300,{"date":1990,"open":1969,"high":825,"low":1991,"close":1604,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1604},"2025-11-26",128.98,2.73,2.09,76800,{"date":1996,"open":401,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-25",130.55,121.089996,130.45,11.23,9.42,106700,{"date":2004,"open":2005,"high":1513,"low":2006,"close":2007,"change":2008,"percent_change":1454,"volume":1632,"transactions":9,"vwap":2007},"2025-11-24",119.38,117.019997,119.22,-1.55,{"date":2010,"open":2011,"high":376,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":1785,"transactions":9,"vwap":2013},"2025-11-21",109.23,108.99,120.77,13.02,12.08,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-20",109.84,113.82,106.76,107.75,-2.14,-1.95,125600,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":1218,"percent_change":1663,"volume":2030,"transactions":9,"vwap":2029},"2025-11-19",112.21,108.43,109.89,80100,{"date":2032,"open":2033,"high":2034,"low":1881,"close":2035,"change":2036,"percent_change":1485,"volume":1348,"transactions":9,"vwap":2035},"2025-11-18",109.43,112.93,110.87,-0.35,{"date":2038,"open":367,"high":367,"low":1149,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-17",111.22,-9.42,-7.81,142600,{"date":2044,"open":312,"high":2045,"low":1722,"close":367,"change":1844,"percent_change":1347,"volume":2046,"transactions":9,"vwap":367},"2025-11-14",122.99,98200,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":1616,"transactions":9,"vwap":2052},"2025-11-13",123.81,125.89,118.76,119.94,-4.79,-3.84,{"date":2056,"open":1500,"high":2057,"low":1238,"close":2058,"change":1531,"percent_change":1972,"volume":2059,"transactions":9,"vwap":2058},"2025-11-12",127.8,124.73,137100,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1678,"percent_change":1009,"volume":1540,"transactions":9,"vwap":2065},"2025-11-11",122.48,124.75,121.75,124.56,{"date":2067,"open":1638,"high":1635,"low":2068,"close":2069,"change":2070,"percent_change":1831,"volume":2071,"transactions":9,"vwap":2069},"2025-11-10",119.19,122.31,0.62,127600,{"date":2073,"open":2074,"high":2075,"low":2076,"close":1248,"change":2077,"percent_change":624,"volume":2078,"transactions":9,"vwap":1248},"2025-11-07",119.95,122.37,119.51,1.44,128300,{"date":2080,"open":2081,"high":529,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-06",123.96,120,120.25,-2.84,-2.31,115000,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1948,"volume":2094,"transactions":9,"vwap":2092},"2025-11-05",125.42,126.099998,121.059998,123.089996,-0.2,107200,{"date":2096,"open":419,"high":2063,"low":2097,"close":2098,"change":2099,"percent_change":466,"volume":2100,"transactions":9,"vwap":2098},"2025-11-04",119.6,123.29,0.96,120100,{"date":2102,"open":2103,"high":2104,"low":1722,"close":2105,"change":1387,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-11-03",120.16,122.81,122.33,1.75,149300,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":296,"percent_change":1700,"volume":2114,"transactions":9,"vwap":2113},"2025-10-31",121.099998,122.69,117.86,120.23,204800,{"date":2116,"open":529,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1477,"volume":1381,"transactions":9,"vwap":2119},"2025-10-30",127.57,121.13,122.24,-3.81,{"date":2122,"open":643,"high":2123,"low":2124,"close":2125,"change":530,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-10-29",135.029999,124.88,126.050003,-4.68,102000,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":935,"percent_change":1523,"volume":2127,"transactions":9,"vwap":2133},"2025-10-28",129.89999,136.39999,129,132.24001,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2138,"change":1486,"percent_change":2093,"volume":2139,"transactions":9,"vwap":2138},"2025-10-27",133.83,135.71001,132.96001,67000,{"date":2141,"open":825,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":1347,"volume":2146,"transactions":9,"vwap":2144},"2025-10-24",136.17999,131.75,133.23,0.77,45900,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-23",129.22,133.86,128,132.46001,4.02,3.13,48000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1086,"percent_change":296,"volume":2162,"transactions":9,"vwap":2161},"2025-10-22",129.24001,130.94,127.059998,128.44,82900,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-21",125.79,132,131.080002,3.3,2.58,50600,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1042,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-10-20",126.96,128.91,125.44,127.78,1.4,45500,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":46,"percent_change":1844,"volume":2185,"transactions":9,"vwap":2184},"2025-10-17",124.089996,126.97,123.3,126.010002,99100,{"date":2187,"open":2173,"high":2188,"low":1506,"close":2189,"change":1152,"percent_change":1663,"volume":2190,"transactions":9,"vwap":2189},"2025-10-16",127.37,125.14,92600,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":1522,"volume":2198,"transactions":9,"vwap":2196},"2025-10-15",127.36,129.99001,125.099998,126.25,-0.86,95600,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2002,"transactions":9,"vwap":2204},"2025-10-14",118.48,127.85,116.7,127.11,7.48,6.25,{"date":2208,"open":2209,"high":1998,"low":1205,"close":2210,"change":1194,"percent_change":1912,"volume":2211,"transactions":9,"vwap":2210},"2025-10-13",120.5,119.63,93300,{"date":2213,"open":2081,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":1516,"transactions":9,"vwap":2216},"2025-10-10",124.050003,118.019997,118.65,-3.42,-2.8,{"date":2220,"open":2221,"high":2221,"low":261,"close":2222,"change":413,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-10-09",123.5,122.07,-1.19,93800,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-08",121.93,124.080002,118.42,123.54,2.36,1.95,91800,{"date":2235,"open":2236,"high":2237,"low":2076,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-07",123.22,124.77,121.18,-2.92,-2.35,105700,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2024,"transactions":9,"vwap":2247},"2025-10-06",131.37,131.60001,122.71,124.099998,-7.1,-5.41,{"date":2251,"open":1997,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":1993,"volume":2256,"transactions":9,"vwap":2254},"2025-10-03",134.82001,128.45,131.2,2.69,75500,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1717,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-10-02",130.46001,130.67,127.15,128.50999,-2.15,53700,{"date":2266,"open":2267,"high":484,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":1824,"transactions":9,"vwap":2269},"2025-10-01",129.28999,127.98,131.34,2.85,2.22,{"date":2273,"open":2274,"high":2275,"low":1527,"close":2276,"change":2277,"percent_change":1737,"volume":2030,"transactions":9,"vwap":2276},"2025-09-30",130.63,132.020004,128.49001,-3.17,{"date":2279,"open":2280,"high":2281,"low":2282,"close":726,"change":136,"percent_change":174,"volume":1718,"transactions":9,"vwap":726},"2025-09-29",130.47,132.22,127.65,{"date":2284,"open":2285,"high":2133,"low":516,"close":2286,"change":1363,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-09-26",130.39,130.35001,0.41,84600,{"date":2290,"open":2291,"high":2292,"low":2149,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-09-25",133.070007,136,129.82001,-5.97,-4.4,98500,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":116,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-09-24",134.99001,140.55,133.37,135.78999,0.26,95300,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-09-23",135.73,138.28999,133.75,135.44,0.64,0.47,114900,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-22",142,142.46001,134,134.8,-9.16,-6.36,126900,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-09-19",147.73,149.5,142.74001,143.96001,-5.61,-3.75,213800,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-09-18",148.89,150.89999,146.31,149.57001,1.39,0.94,123900,{"date":2342,"open":2343,"high":177,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-17",152.95,146.45,148.17999,-2.23,-1.48,115400,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":157,"percent_change":2355,"volume":2198,"transactions":9,"vwap":2354},"2025-09-16",150.87,151.77,146.60001,150.41,0.45,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":1871,"transactions":9,"vwap":2361},"2025-09-15",153.75999,155.17,146.14999,149.74001,-2.12,-1.4,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-12",153.47,154.38,148.69,151.86,-3.85,-2.47,126800,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-11",149.059998,156.0099945,148.039993,155.71001,8.28,5.62,104100,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-10",148.92,149.56,145.10001,147.42999,0.19,0.13,66400,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-09",152.49001,145.99001,147.24001,-6.47,-4.21,71500,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":696,"volume":2405,"transactions":9,"vwap":2403},"2025-09-08",154.67,150.35001,153.71001,-0.46,73400,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-05",151.75,156.45,150.050003,154.17,5.3,3.56,86200,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2024,"transactions":9,"vwap":2420},"2025-09-04",140.41,150.25,140.11,148.87,9.87,7.1,{"date":2424,"open":2425,"high":2426,"low":2427,"close":764,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":764},"2025-09-03",136.46001,139.89,135.89999,2.77,2.03,70900,{"date":2432,"open":765,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-09-02",139.11,135.45,136.23,-4.13,-2.94,61000,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2442,"change":2444,"percent_change":466,"volume":2445,"transactions":9,"vwap":2442},"2025-08-29",138.60001,140.36,136.67999,1.09,76200,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2450,"change":2404,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-08-28",141.52,137,139.27,-0.33,46200,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-08-27",138.78999,141.58,138.25,139.73,-1.26,-0.89,51300,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":1562,"volume":2469,"transactions":9,"vwap":2467},"2025-08-26",141.12,143.46001,139.61,140.99001,-1.54,69300,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2330,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-08-25",143.73,145.35001,141.25,142.53,-2.56,98900,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-08-22",134.35001,148.53999,132.98,146.28,14.48,10.99,255600,{"date":2488,"open":2489,"high":2490,"low":1953,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-08-21",151.94,155,131.8,-17.15,-11.51,274800,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2436,"volume":2502,"transactions":9,"vwap":2500},"2025-08-20",154.42999,156,147.57001,148.95,-6.41,109700,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":338,"volume":2510,"transactions":9,"vwap":2508},"2025-08-19",155.2,160.039993,154.24001,155.36,2.06,108000,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2304,"transactions":9,"vwap":2516},"2025-08-18",156.67,158.74001,149.60001,153.3,-2.69,-1.72,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2523,"change":918,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-08-15",159.070007,151.67999,155.99001,-0.11,96000,{"date":2527,"open":2528,"high":2529,"low":858,"close":2530,"change":2531,"percent_change":1845,"volume":2532,"transactions":9,"vwap":2530},"2025-08-14",150.71001,156.35001,156.16,1.07,120000,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-13",146.73,156.61,145.13,155.089996,8.86,6.06,162400,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-08-12",135.98,147.44,132.99001,146.23,11.86,8.83,162000,{"date":2552,"open":2553,"high":2554,"low":524,"close":2555,"change":737,"percent_change":1623,"volume":2556,"transactions":9,"vwap":2555},"2025-08-11",134.92999,136.28,134.37,146000,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2144,"change":60,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2144},"2025-08-08",129.56,134.28,127.63,0.79,79700,{"date":2565,"open":2566,"high":2567,"low":1575,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-08-07",133.87,136.49001,132.17999,0.71,0.54,97500,{"date":2573,"open":2318,"high":2574,"low":2575,"close":2575,"change":2576,"percent_change":570,"volume":2577,"transactions":9,"vwap":2575},"2025-08-06",135.69,131.47,-2.63,90600,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":1831,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-08-05",133.49001,137.78999,133.080002,134.10001,0.38,130700,{"date":2587,"open":2081,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-04",133.92999,123.2,133.59,9.6,7.74,120200,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-01",119.17,125.95,118.040001,123.99,4.52,3.78,183200,{"date":2604,"open":2605,"high":2091,"low":2605,"close":2606,"change":1485,"percent_change":2607,"volume":943,"transactions":9,"vwap":2606},"2025-07-31",117.95,119.47,-0.26,{"date":2609,"open":2610,"high":2611,"low":379,"close":2612,"change":2613,"percent_change":2468,"volume":1487,"transactions":9,"vwap":2612},"2025-07-30",120.89,125.43,119.78,-1.87,{"date":2615,"open":2616,"high":432,"low":2617,"close":2618,"change":1121,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-07-29",122.68,121.4,121.65,-0.21,59600,{"date":2622,"open":2623,"high":2183,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-07-28",120.71,115.91,121.9,1.85,1.54,65600,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":1904,"volume":2636,"transactions":9,"vwap":2634},"2025-07-25",119.81,120.2,115.55,120.050003,1.11,58000,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-07-24",123.88,124.21,117.67,118.94,-7.04,-5.59,96600,{"date":2647,"open":2648,"high":2649,"low":2650,"close":1628,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":1628},"2025-07-23",124.42,126,120.019997,4.13,3.39,120900,{"date":2655,"open":956,"high":2656,"low":956,"close":2657,"change":2658,"percent_change":2659,"volume":2602,"transactions":9,"vwap":2657},"2025-07-22",123.41,121.85,14.24,13.23,{"date":2661,"open":2662,"high":1048,"low":2663,"close":2664,"change":2312,"percent_change":2665,"volume":1974,"transactions":9,"vwap":2664},"2025-07-21",108.91,107.6,107.61,0.44,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":551,"percent_change":2362,"volume":2672,"transactions":9,"vwap":2671},"2025-07-18",109.46,109.66,105.33,107.14,123000,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2668,"change":2678,"percent_change":2665,"volume":2679,"transactions":9,"vwap":2668},"2025-07-17",110.49,112.010002,108.88,0.48,95500,{"date":2681,"open":2682,"high":2683,"low":2684,"close":1458,"change":191,"percent_change":287,"volume":2685,"transactions":9,"vwap":1458},"2025-07-16",108.89,111.56,105,150900,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-07-15",117.88,118.59,107.93,107.95,-9.08,-7.76,258500,{"date":2696,"open":2697,"high":2631,"low":2698,"close":2699,"change":551,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-07-14",117.76,113.72,117.029999,-1.94,369900,{"date":2703,"open":261,"high":2610,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-07-11",117.54,119.35,-2.49,-2.04,183600,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-07-10",117.96,125.6,115.93,121.84,3.88,3.29,317700,{"date":2719,"open":2720,"high":2721,"low":2720,"close":2711,"change":2722,"percent_change":2723,"volume":1062,"transactions":9,"vwap":2711},"2025-07-09",113.6,119.9,5.39,4.79,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-07-08",111.58,114.75,109.29,112.57,2.82,2.57,243200,{"date":2734,"open":228,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-07-07",114.53,108.63,109.75,-3.58,-3.16,296500,{"date":2742,"open":2743,"high":2743,"low":979,"close":2744,"change":489,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-07-03",117.55,113.33,-3.48,223300,{"date":2748,"open":2749,"high":2721,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-07-02",114.74,112.62,117.41,3.24,2.84,379400,{"date":2756,"open":1945,"high":2705,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-07-01",101.93,114.17,9.62,9.2,266900,{"date":2763,"open":1416,"high":2764,"low":2765,"close":2765,"change":2371,"percent_change":2085,"volume":2766,"transactions":9,"vwap":2765},"2025-06-30",107.99,104.55,223000,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2715,"percent_change":1293,"volume":2773,"transactions":9,"vwap":2772},"2025-06-27",103.86,111.67,103.2,107.019997,313700,{"date":2775,"open":2776,"high":2777,"low":2778,"close":1945,"change":2779,"percent_change":623,"volume":2780,"transactions":9,"vwap":1945},"2025-06-26",101.56,103.22,99.5,1.66,294900,{"date":2782,"open":2783,"high":2684,"low":2784,"close":2785,"change":1823,"percent_change":1981,"volume":2786,"transactions":9,"vwap":2785},"2025-06-25",103.16,99.21,101.48,387700,{"date":2788,"open":2789,"high":1946,"low":2790,"close":1415,"change":2665,"percent_change":2791,"volume":2792,"transactions":9,"vwap":1415},"2025-06-24",103.54,102.029999,0.43,277900,{"date":2794,"open":2795,"high":1947,"low":2796,"close":2797,"change":94,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-06-23",94.23,93.099998,103.37,8.5,247600,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2601,"percent_change":2651,"volume":2806,"transactions":9,"vwap":2805},"2025-06-20",92.29,96.36,90.79,95.27,340800,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2437,"volume":2814,"transactions":9,"vwap":2812},"2025-06-18",93.25,98.26,90.84,91.49,-2.77,321200,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2217,"percent_change":1495,"volume":2821,"transactions":9,"vwap":2820},"2025-06-17",97.57,99.53,93.050003,94.26,273600,{"date":2823,"open":2824,"high":1819,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-06-16",93.91,92.3,97.68,4.53,4.86,239100,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":1103,"volume":1892,"transactions":9,"vwap":2835},"2025-06-13",97.63,98.5,91.85,93.15,-6.39,{"date":2838,"open":1780,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-06-12",100.38,95.040001,99.54,1.82,1.86,112800,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-06-11",106.97,107.15,97.69,97.72,-7.84,-7.43,149100,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-06-10",99.71,106.22,98.91,105.56,7.62,7.78,280000,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":1292,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-06-09",96.089996,98.81,95.19,97.94,4.18,142500,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":958,"percent_change":2877,"volume":1862,"transactions":9,"vwap":2876},"2025-06-06",96.96,96.99,93.48,94.010002,-2.16,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2865,"change":2303,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2865},"2025-06-05",95.17,99.14,94.5,0.27,132000,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":582,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-06-04",90.77,96.48,90.18,95.83,4.7,77900,{"date":2894,"open":2895,"high":2896,"low":2895,"close":2897,"change":1354,"percent_change":2898,"volume":1885,"transactions":9,"vwap":2897},"2025-06-03",87.7,91.83,91.53,4.06,{"date":2900,"open":2901,"high":2902,"low":178,"close":2903,"change":551,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-06-02",89.2,89.9,87.96,-2.57,63800,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":222,"percent_change":457,"volume":2912,"transactions":9,"vwap":2911},"2025-05-30",90.88,92.41,89.71,90.28,72900,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":1144,"percent_change":1143,"volume":2919,"transactions":9,"vwap":2918},"2025-05-29",92.55,93.089996,89.45,91.42,62700,{"date":2921,"open":2922,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-05-28",97.2,90.75,91.93,-5.51,-5.65,64500,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-05-27",92.7,97.56,90.95,97.44,6.53,7.18,78600,{"date":2938,"open":2939,"high":2940,"low":2939,"close":2941,"change":2942,"percent_change":773,"volume":2943,"transactions":9,"vwap":2941},"2025-05-23",86.58,90.97,90.91,3.02,74200,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":571,"percent_change":456,"volume":943,"transactions":9,"vwap":2949},"2025-05-22",88.95,89.59,86.37,87.89,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-05-21",96.78,100.31,89.29,89.32,-6.81,-7.08,160600,{"date":2960,"open":1134,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-05-20",112.32,95.5,96.13,-13.72,-12.49,139200,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-05-19",108.019997,110.55,106.4,109.85,-1.66,-1.49,87800,{"date":2977,"open":1909,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":520,"volume":1988,"transactions":9,"vwap":2980},"2025-05-16",111.54,107.07,111.51,3.43,{"date":2983,"open":2984,"high":2985,"low":2986,"close":1414,"change":392,"percent_change":2987,"volume":2988,"transactions":9,"vwap":1414},"2025-05-15",107.48,108.16,103.26,1.22,32400,{"date":2990,"open":2991,"high":2992,"low":1919,"close":2993,"change":434,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2993},"2025-05-14",111.41,111.99,106.78,-5.02,52300,{"date":2997,"open":2998,"high":2999,"low":1289,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-05-13",110.16,115,112.42,4.41,4.08,54000,{"date":3005,"open":3006,"high":3007,"low":2684,"close":973,"change":644,"percent_change":3008,"volume":3009,"transactions":9,"vwap":973},"2025-05-12",107.059998,111.3,6.38,58600,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":1026,"percent_change":212,"volume":3016,"transactions":9,"vwap":3015},"2025-05-09",101.75,102.49,100,101.53,38300,{"date":3018,"open":3019,"high":2771,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-05-08",100.62,102.46,2.95,2.96,40600,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":2077,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3029},"2025-05-07",98.16,100.27,97.8,99.51,1.47,45100,{"date":3033,"open":3034,"high":3035,"low":1790,"close":1790,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":1790},"2025-05-06",100.61,101.86,-3.67,-3.61,43600,{"date":3040,"open":3041,"high":3042,"low":1836,"close":3043,"change":1218,"percent_change":1380,"volume":3044,"transactions":9,"vwap":3043},"2025-05-05",101.63,104.42,101.74,48300,{"date":3046,"open":1868,"high":1460,"low":3047,"close":3048,"change":3049,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3048},"2025-05-02",97.059998,102.72,6.28,6.51,54700,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":837,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3057},"2025-05-01",96.9,99.19,93.75,96.44,-0.37,48100,{"date":3061,"open":2882,"high":3062,"low":3063,"close":3062,"change":2303,"percent_change":2883,"volume":1718,"transactions":9,"vwap":3062},"2025-04-30",96.8,92.51,{"date":3065,"open":1090,"high":3066,"low":3067,"close":3068,"change":1508,"percent_change":2197,"volume":3069,"transactions":9,"vwap":3068},"2025-04-29",97.49,94.6,96.54,37400,{"date":3071,"open":2873,"high":3072,"low":3073,"close":3074,"change":306,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3074},"2025-04-28",99.29,95.46,97.38,0.37,42300,{"date":3078,"open":3028,"high":3079,"low":3080,"close":1821,"change":370,"percent_change":2518,"volume":3081,"transactions":9,"vwap":1821},"2025-04-25",98.089996,94.9,41700,{"date":3083,"open":3084,"high":3085,"low":2840,"close":3086,"change":3087,"percent_change":2843,"volume":2927,"transactions":9,"vwap":3086},"2025-04-24",96.25,99.81,98.72,1.8,{"date":182,"open":1126,"high":2684,"low":3089,"close":3090,"change":591,"percent_change":3091,"volume":3003,"transactions":9,"vwap":3090},96.6,96.92,-5.9]